*ST赛为 sz.300044
6.33
+1.28%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.02 | 5.08 | 4.76 | 4.84 | -3.39% | 1.91 | 5.46% |
| 2025-11-18 | 5.10 | 5.27 | 4.98 | 5.01 | -2.53% | 2.23 | 6.09% |
| 2025-11-17 | 5.07 | 5.15 | 4.91 | 5.14 | +1.58% | 2.40 | 6.65% |
| 2025-11-14 | 4.77 | 5.17 | 4.73 | 5.06 | +6.08% | 2.99 | 8.37% |
| 2025-11-13 | 4.64 | 4.91 | 4.60 | 4.77 | +1.71% | 3.08 | 9.01% |
| 2025-11-12 | 4.29 | 4.70 | 4.23 | 4.69 | +9.84% | 2.39 | 7.51% |
| 2025-11-11 | 4.33 | 4.35 | 4.26 | 4.27 | -1.39% | 0.76 | 2.47% |
| 2025-11-10 | 4.32 | 4.38 | 4.28 | 4.33 | -0.23% | 0.84 | 2.70% |
| 2025-11-07 | 4.44 | 4.50 | 4.32 | 4.34 | -2.47% | 1.28 | 4.07% |
| 2025-11-06 | 4.60 | 4.66 | 4.45 | 4.45 | -2.63% | 1.19 | 3.67% |
| 2025-11-05 | 4.37 | 4.59 | 4.36 | 4.57 | +4.10% | 1.72 | 5.36% |
| 2025-11-04 | 4.36 | 4.48 | 4.36 | 4.39 | +0.23% | 1.01 | 3.18% |
| 2025-11-03 | 4.26 | 4.39 | 4.24 | 4.38 | +2.34% | 0.86 | 2.77% |
| 2025-10-31 | 4.20 | 4.32 | 4.18 | 4.28 | +1.90% | 0.75 | 2.47% |
| 2025-10-30 | 4.24 | 4.28 | 4.20 | 4.20 | -1.41% | 0.64 | 2.11% |
| 2025-10-29 | 4.25 | 4.29 | 4.16 | 4.26 | +0.47% | 0.78 | 2.57% |
| 2025-10-28 | 4.34 | 4.39 | 4.23 | 4.24 | -2.53% | 1.10 | 3.57% |
| 2025-10-27 | 4.30 | 4.44 | 4.26 | 4.35 | 0.00% | 1.17 | 3.74% |
| 2025-10-24 | 4.35 | 4.42 | 4.32 | 4.35 | 0.00% | 0.79 | 2.54% |
| 2025-10-23 | 4.49 | 4.57 | 4.29 | 4.35 | -1.14% | 1.47 | 4.67% |